Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 8, 1996

Shares Close Change Trading

Volume
------------------------------------------------------
Ades Alfindo 1,100 0 0
AHAP Insurance 2,675 0 0
Alumindo Perkasa 725 50 321,500
Andayani Megah 1,025 0 45,500
Aneka Kimia Raya 1,225 0 0
Anwar Sierad 2,125 -50 89,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 3,375 125 2,004,000
Argo Pantes 1,900 0 0
Asahimas Flat 1,425 -25 2,609,500
Asiana IMI Indusrties 1,150 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,000 -25 1,000
Astra International 3,550 -100 72,500
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,325 0 10,000
Asuransi Ramayana 5,000 0 0
Bakrie Finance Corporation 2,000 -50 13,000
Bakrie Sumatra Plantation 2,650 -50 191,000
Bakrie & Brothers 3,200 0 563,500
Bank Bali 3,100 -100 500
Bank Bira 2,300 0 61,500
Bank Danamon 1,825 -50 285,000
Bank Duta 1,625 25 82,500
Bank International Indonesi 3,575 -75 115,500
Bank Mashill Utama 2,000 0 111,000
Bank Niaga 6,200 0 21,000
Bank NISP 2,100 0 20,000
Bank Papan Sejahtera 1,700 50 32,500
Bank PDFCI 2,100 75 201,000
Bank Rama 1,600 0 0
Bank Surya 1,200 0 6,500
Bank Tiara Asia 2,375 0 0
Bank Umum Nasional 1,250 0 26,000
Barito Pacific Timber 1,450 -25 1,377,000
BAT Indonesia 15,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 650 -25 291,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,700 -25 467,500
BDNI Reksadana 400 0 20,500
Berlian Laju Tanker 3,150 -25 356,500
Berlina 1,425 25 7,500
Bhuwanatala 1,225 0 756,000
Bimantara Citra 2,600 -75 962,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,150 0 0
Bukaka Teknik Utama 1,975 -25 75,500
Bumi Modern Hyatt 1,075 0 9,000
Bunas Finance Indonesia 2,550 -25 88,500
Cahaya Kalbar 1,925 -75 273,500
Centex 1,250 0 0
Centris Multi Persada 975 -25 60,000
Charoen Pokphand Indonesia 2,900 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 1,875 -25 80,000
Citatah 1,800 -25 60,000
Citra Marga NP 1,650 -50 2,384,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 900 -25 738,000
CP. Prima 1,325 -25 12,500
Dankos Laboratories 2,125 25 205,500
Darya-Varia Laboratoria 4,025 -50 121,000
Davomas Abadi 2,075 -25 83,500
Delta Djakarta 8,500 0 38,000
Dharmala Agrifood 1,450 -25 17,500
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,850 0 593,500
Dharmala Sakti Sejahtera 2,175 0 512,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,125 -25 1,225,000
Duta Pertiwi 2,125 0 714,000
Duta Pertiwi Nusantara 875 0 580,500
Dynaplast 2,475 -25 235,500
Ekadharma Tape Ind 1,700 150 3,976,500
Elang Realty 675 0 50,000
Enseval Putra Megatrading 1,325 0 416,500
Eratex Djaja 775 0 39,500
Ever Shine Textile Industry 875 25 1,886,500
Fajar Surya Wisesa 1,075 0 5,500
Fast Food Indonesia 3,300 0 0
Ficorinvest Bank 1,850 0 41,000
Fiskaragung 1,725 -25 189,000
Gajah Surya Multi Finance 1,325 0 422,500
Gajah Tunggal 1,000 0 2,044,000
Ganda Wangsa Utama 925 0 312,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 -25 607,500
Gudang Garam 9,350 -200 384,500
H M Sampoerna 18,725 -2,400 1,852,000
Hadtex Indosyntec 575 -25 229,500
Hero Supermarket 1,525 -75 593,500
Hexindo Adiperkasa 3,050 0 0
Hotel Prapatan 1,350 25 95,000
Hotel Sahid Jaya 850 25 258,500
Igarjaya 2,725 0 1,794,500
IKI Kabel 900 0 0
INCO 2,850 100 67,500
Indah Kiat Pulp & Paper 1,900 -25 1,103,500
Indal Aluminium Industry 1,225 0 4,424,500
Indo Citra Finance 700 0 5,000
Indocement Tunggal Perkasa 3,750 -150 302,000
Indofood Sukses Makmur 4,975 -25 52,500
Indomulti Inti 2,000 0 0
Indorama Syntetics 6,675 0 55,000
Indosat 7,575 -25 102,500
Indospring 1,175 0 2,000
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 1,575 75 2,541,500
Inter Delta 2,850 250 1,979,500
Inter-Pacific Bank 1,475 0 0
Inti Indorayon Utama 2,000 -50 82,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,575 25 1,151,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,650 25 76,500
JAPFA 1,575 0 52,000
Jaya Pari Steel 1,200 0 0
Jaya Real Property 2,600 -350 144,000
Jeewon Jaya Indonesia 875 0 0
Jembo Cable Company 875 0 114,500
Kabel Metal Indonesia 925 -25 75,000
Kabelindo Murni 900 0 141,500
Kable Farma 2,875 25 181,500
Karwell Indonesia 1,200 -25 409,000
Kawasan Industri Jababeka 3,375 -50 585,500
Kedaung Indah Can 1,575 -75 50,000
Kedawung Setia 1,450 0 1,187,000
Keramika Indonesia 1,950 -25 11,500
Komatsu 1,525 50 154,500
Kurnia Kapuas UGI 1,250 50 489,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 1,325 200 3,241,000
Lionmesh Prima 1,100 100 338,000
Lippo Bank 2,950 -250 1,081,500
Lippo Industries 5,850 0 0
Lippo Karawaci 2,900 0 0
Lippo Land Development 4,575 0 0
Lippo Life Insurance 1,975 0 371,000
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,525 -25 1,340,500
London Sumatra 6,375 25 192,500
Mas Murni Indonesia 750 0 149,000
Maskapai Reasuransi I 1,675 0 0
Matahari Putra Prima 2,425 -25 137,500
Mayatexdian 900 0 65,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,025 -25 2,209,000
Medco Energi Corporation 2,600 -50 156,000
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,175 0 70,500
Metrodata Electronics 2,700 0 0
Miwon Indonesia 1,000 0 0
Modern Bank 1,575 25 55,000
Modern Photo 7,050 0 262,000
Modernland Realty Ltd. 1,525 -50 32,500
Mulia Industrindo 2,500 25 1,687,500
Mulialand 2,550 50 57,500
Multi Bintang Indonesia 16,000 1,000 13,000
Multibreeder Adirama 925 25 25,000
Multipolar 1,100 -25 133,000
Mustika Ratu 3,700 0 213,500
Nipress 1,100 225 12,295,000
Ometraco Corporation 2,750 0 0
Ometraco Realty 1,000 0 5,000
Pakuwon Jati 825 0 285,000
Pan Brothers Tex 2,125 -50 222,500
Panca Wiratama Sakti 1,000 50 15,000
Panin Bank 1,700 -50 25,000
Panin Insurance 1,000 -100 25,500
Panin Life 1,800 0 0
Panin Overseas 800 0 0
Pelangi Indah 700 25 213,500
Perdana Bangun 675 0 15,000
Perdana Cipta Multi Finance 1,825 -25 103,000
Petrosea 1,750 0 0
Plaza Indonesia Realty 1,600 0 0
Polysindo Eka Perkasa 1,200 0 93,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 1,200 50 2,339,500
Procter & Gambler Indonesia 8,500 0 0
Pudjiadi Prestige Limited 1,050 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,175 -25 276,000
Putra Surya Perkasa 2,325 0 511,500
Ramayana 4,100 50 577,000
Rig Tenders 1,300 0 1,455,000
Rimba Niaga Idiola 1,250 0 0
Roda Vivatex 1,475 -25 20,000
Sarasa Nugraha 1,200 0 0
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,500 200 500
Sekar Bumi 1,425 25 161,000
Sekar Laut 1,350 125 485,000
Selamat Sempurna 1,800 0 205,000
Semen Cibinong 5,200 50 153,000
Semen Gresik 6,875 0 61,500
Sepatu Bata 2,100 0 0
Sinar Mas 2,475 -25 12,500
SMART Corporation 1,750 -25 88,000
Soedarpo Corporation 1,000 0 4,000
Sona Topas Tourism Industry 1,000 -25 522,000
Sorini Corporation 1,450 50 2,000
Squibb Indonesia 4,400 0 0
Steady Safe 2,175 -25 771,500
Suba Indah 1,675 0 0
Sucaco 2,350 150 1,000
Sumalindo Lestari Jaya 1,975 50 9,000
Summarecon Agung 1,425 -50 15,000
Suparma 625 -50 217,500
Super Indah Makmur 3,150 -175 196,000
Super Mitory Utama 1,700 50 55,000
Surabaya Agung Industry Pulp 775 25 116,500
Surya Dumai 2,275 -50 170,000
Surya Hidup 1,100 25 5,000
Surya Toto Indonesia 4,750 0 0
Suryamas 600 0 219,000
Tamara Bank 1,500 -150 432,500
Tambang Timah 4,075 -25 43,500
Tancho Indonesia 2,500 0 13,500
Telagamas Pertiwi 1,150 0 0
Telkom 3,600 -100 1,739,000
Tembaga Mulia Semanan 1,325 -25 5,000
Tempo Scan Pacific 4,400 -25 20,000
Texmaco Jaya 1,225 0 0
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,075 0 0
Tigaraksa Satria 4,200 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,350 25 5,500
Toko Gunung Agung 1,700 0 0
Trafindo Perkasa 1,000 0 1,500
Tri Polyta 1,725 25 12,500
Trias Sentosa 3,450 50 16,000
Tunas Ridean 4,700 0 0
Ugahari 775 0 0
Ultra Jaya Milk 1,200 0 0
Unggul Indah Corp 2,500 0 0
Unilever Indonesia 34,500 -1,400 13,000
United Tractors 4,350 0 203,000
Unitex 3,500 0 0
Voksel Electric 800 0 99,500
Wicaksana Overseas Int'l 2,900 0 89,000
Zebra Nusantara 3,100 -100 167,000

Regular trading : 86,607,500 Composite Index : 574.78
Bloc trading : 2,250,000 Previous : 586.31
Cross trading : 14,732,064 Total trading volume: 104,414,464
Foreign portion trading: 599,500 Total trading value : Rp 229.99b
Odd lot trading : 400
Cash trading : 225,000